Dine Brands Global, Inc. (DIN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

92.74+0.31 (+0.34%)

As of 2:34PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 14, 2021	92.00	94.48	92.10	92.74	92.74	227,270
Apr 13, 2021	94.14	94.32	91.17	92.43	92.43	329,400
Apr 12, 2021	94.00	95.32	93.20	95.14	95.14	208,800
Apr 09, 2021	93.00	93.98	91.67	93.97	93.97	226,300
Apr 08, 2021	90.55	93.12	89.80	92.50	92.50	286,000
Apr 07, 2021	89.03	91.21	88.52	90.35	90.35	340,200
Apr 06, 2021	88.91	92.18	88.63	89.04	89.04	381,000
Apr 05, 2021	92.99	93.07	87.84	87.87	87.87	615,100
Apr 01, 2021	91.00	92.54	89.81	91.35	91.35	276,200
Mar 31, 2021	90.58	92.38	89.37	90.03	90.03	294,200
Mar 30, 2021	88.33	91.19	87.67	90.54	90.54	291,500
Mar 29, 2021	92.90	93.36	86.75	88.00	88.00	346,200
Mar 26, 2021	89.66	92.98	89.11	92.69	92.69	337,800
Mar 25, 2021	82.25	88.80	81.03	88.58	88.58	316,400
Mar 24, 2021	85.61	88.83	82.15	82.22	82.22	505,300
Mar 23, 2021	88.47	90.15	84.02	84.38	84.38	717,800
Mar 22, 2021	90.48	92.06	88.24	89.31	89.31	688,400
Mar 19, 2021	87.61	89.99	84.89	89.62	89.62	547,300
Mar 18, 2021	88.00	91.35	86.26	86.53	86.53	367,000
Mar 17, 2021	85.00	90.37	83.97	88.68	88.68	723,700
Mar 16, 2021	88.56	88.56	85.01	86.32	86.32	400,200
Mar 15, 2021	85.63	89.00	84.95	88.55	88.55	509,600
Mar 12, 2021	82.49	85.52	82.44	84.84	84.84	369,300
Mar 11, 2021	84.43	85.89	82.02	82.49	82.49	242,900
Mar 10, 2021	83.33	85.20	80.85	83.70	83.70	369,000
Mar 09, 2021	87.88	88.00	82.57	83.28	83.28	343,300
Mar 08, 2021	85.44	88.37	84.47	87.38	87.38	366,400
Mar 05, 2021	83.51	84.80	77.48	84.25	84.25	437,600
Mar 04, 2021	80.77	83.70	79.09	82.44	82.44	466,900
Mar 03, 2021	81.00	87.15	78.90	81.06	81.06	680,800
Mar 02, 2021	77.64	80.96	74.53	78.77	78.77	768,600
Mar 01, 2021	80.42	82.66	79.41	81.44	81.44	377,200
Feb 26, 2021	77.90	80.12	75.75	79.11	79.11	349,900
Feb 25, 2021	82.21	82.41	75.90	77.52	77.52	292,100
Feb 24, 2021	79.95	82.38	79.79	82.13	82.13	240,200
Feb 23, 2021	80.56	80.64	76.06	78.79	78.79	340,000
Feb 22, 2021	80.01	82.72	78.69	80.81	80.81	422,900
Feb 19, 2021	76.87	81.33	76.47	81.25	81.25	462,100
Feb 18, 2021	72.01	77.40	71.50	77.15	77.15	402,900
Feb 17, 2021	73.79	74.28	72.17	72.83	72.83	414,300
Feb 16, 2021	73.52	75.29	72.83	74.62	74.62	311,300
Feb 12, 2021	74.79	75.37	72.96	73.52	73.52	288,400
Feb 11, 2021	76.65	77.16	73.28	75.80	75.80	544,800
Feb 10, 2021	76.92	78.96	76.63	78.02	78.02	255,000
Feb 09, 2021	73.95	76.90	73.65	76.50	76.50	247,400
Feb 08, 2021	76.57	76.84	72.78	73.97	73.97	328,800
Feb 05, 2021	77.42	78.77	75.63	76.30	76.30	217,300
Feb 04, 2021	73.27	76.77	73.14	76.28	76.28	298,200
Feb 03, 2021	71.56	73.79	71.26	72.99	72.99	218,300
Feb 02, 2021	72.64	72.67	70.70	71.73	71.73	171,800
Feb 01, 2021	69.15	71.76	68.09	71.31	71.31	315,300
Jan 29, 2021	73.24	73.24	68.63	68.76	68.76	359,300
Jan 28, 2021	74.83	75.34	71.96	72.60	72.60	342,400
Jan 27, 2021	71.81	77.35	71.10	74.24	74.24	403,900
Jan 26, 2021	77.30	77.31	73.13	73.51	73.51	416,300
Jan 25, 2021	74.55	77.77	73.70	75.97	75.97	520,300
Jan 22, 2021	71.45	74.28	70.75	74.12	74.12	231,100
Jan 21, 2021	73.51	73.76	72.42	73.24	73.24	326,100
Jan 20, 2021	72.94	74.17	72.03	73.94	73.94	358,900
Jan 19, 2021	71.20	72.43	70.70	71.81	71.81	350,100
Jan 15, 2021	70.60	70.76	68.67	70.48	70.48	487,100
Jan 14, 2021	68.58	73.03	68.58	71.71	71.71	474,400
Jan 13, 2021	67.99	70.82	66.14	67.96	67.96	414,300
Jan 12, 2021	65.47	69.54	65.40	68.55	68.55	596,200
Jan 11, 2021	63.94	65.27	63.73	64.70	64.70	307,800
Jan 08, 2021	65.48	65.62	64.16	65.58	65.58	275,200
Jan 07, 2021	67.02	68.05	65.37	65.42	65.42	421,400
Jan 06, 2021	64.02	68.62	63.35	65.94	65.94	982,800
Jan 05, 2021	58.92	62.55	58.73	61.50	61.50	765,400
Jan 04, 2021	58.72	59.06	56.50	57.55	57.55	551,300
Dec 31, 2020	58.82	60.06	56.60	58.00	58.00	833,000
Dec 30, 2020	58.38	60.23	58.25	59.08	59.08	394,400
Dec 29, 2020	60.80	60.80	58.26	58.35	58.35	389,700
Dec 28, 2020	62.80	62.80	60.24	60.27	60.27	309,000
Dec 24, 2020	63.21	63.49	61.21	61.50	61.50	200,400
Dec 23, 2020	64.88	65.75	62.77	62.86	62.86	300,500
Dec 22, 2020	65.63	66.77	63.07	64.95	64.95	307,700
Dec 21, 2020	64.14	65.87	62.10	65.74	65.74	403,500
Dec 18, 2020	66.46	66.91	65.54	66.67	66.67	418,500
Dec 17, 2020	66.13	66.78	64.82	66.59	66.59	198,300
Dec 16, 2020	65.91	67.27	65.02	65.75	65.75	251,000
Dec 15, 2020	65.41	66.79	64.42	66.67	66.67	210,500
Dec 14, 2020	67.86	67.86	64.43	64.87	64.87	257,900
Dec 11, 2020	67.82	68.58	66.06	66.73	66.73	275,900
Dec 10, 2020	67.75	68.85	67.31	68.65	68.65	327,900
Dec 09, 2020	68.58	69.51	67.19	68.42	68.42	209,600
Dec 08, 2020	66.42	69.75	66.31	68.34	68.34	352,400
Dec 07, 2020	70.62	71.05	66.72	67.03	67.03	466,300
Dec 04, 2020	70.51	71.89	69.52	70.85	70.85	370,500
Dec 03, 2020	66.19	70.81	65.92	69.76	69.76	400,200
Dec 02, 2020	63.69	66.08	62.58	65.92	65.92	294,100
Dec 01, 2020	64.62	65.24	62.90	64.34	64.34	393,000
Nov 30, 2020	63.60	63.90	62.06	62.97	62.97	295,300
Nov 27, 2020	64.39	65.37	63.01	63.92	63.92	198,400
Nov 25, 2020	65.49	65.55	64.08	64.28	64.28	249,800
Nov 24, 2020	64.00	67.17	63.38	66.52	66.52	375,700
Nov 23, 2020	61.00	63.11	60.10	62.37	62.37	404,900
Nov 20, 2020	60.89	61.06	59.42	60.19	60.19	227,600
Nov 19, 2020	60.85	61.79	60.08	61.23	61.23	271,300
Nov 18, 2020	63.00	63.79	60.94	60.96	60.96	283,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,132.73-8.86(-0.21%)

Dow 3033,789.24+111.97(+0.33%)

Nasdaq13,909.50-86.60(-0.62%)

Dine Brands Global, Inc. (DIN)

S&P 500
4,132.73
-8.86(-0.21%)

Dow 30
33,789.24
+111.97(+0.33%)

Nasdaq
13,909.50
-86.60(-0.62%)